Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Arca Biopharma Inc (NQ: ABIO )

3.510 -0.220 (-5.90%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	3.490	3.540	3.420	3.440	182,900	-0.06(-1.71%)
Apr 29, 2021	3.570	3.600	3.470	3.500	237,501	-0.09(-2.51%)
Apr 28, 2021	3.550	3.630	3.510	3.590	301,277	+0.04(+1.13%)
Apr 27, 2021	3.630	3.660	3.520	3.550	376,346	-0.04(-1.11%)
Apr 26, 2021	3.510	3.690	3.490	3.590	817,383	+0.05(+1.41%)
Apr 23, 2021	3.530	3.550	3.460	3.540	165,100	+0.04(+1.14%)
Apr 22, 2021	3.440	3.570	3.420	3.500	229,503	+0.06(+1.74%)
Apr 21, 2021	3.310	3.480	3.260	3.440	394,500	+0.14(+4.24%)
Apr 20, 2021	3.350	3.440	3.280	3.300	292,081	-0.09(-2.65%)
Apr 19, 2021	3.340	3.420	3.260	3.390	309,571	+0.03(+0.89%)
Apr 16, 2021	3.400	3.402	3.220	3.360	434,500	-0.04(-1.18%)
Apr 15, 2021	3.500	3.530	3.350	3.400	422,935	-0.06(-1.73%)
Apr 14, 2021	3.510	3.580	3.440	3.460	366,693	-0.07(-1.98%)
Apr 13, 2021	3.480	3.570	3.480	3.530	317,441	+0.03(+0.86%)
Apr 12, 2021	3.660	3.660	3.460	3.500	304,113	-0.13(-3.58%)
Apr 09, 2021	3.550	3.770	3.541	3.630	372,200	+0.02(+0.55%)
Apr 08, 2021	3.610	3.640	3.480	3.610	228,034	-0.02(-0.55%)
Apr 07, 2021	3.610	3.670	3.550	3.630	198,472	-0.03(-0.82%)
Apr 06, 2021	3.660	3.760	3.590	3.660	202,097	-0.01(-0.27%)
Apr 05, 2021	3.800	3.800	3.590	3.670	209,702	-0.09(-2.39%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Arca Biopharma Inc (NQ: ABIO )

Historical Prices